CTCP Khử trùng Việt Nam (vfg)

52.10
-0.60
(-1.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-18) 		-2.40 -4.36% 127,800 22,900 1.2
51.40
55.10
52.10
2 tháng
(2025-10-20) 		-3.30 -5.89% 358,900 98,700 5.4
51.40
56.50
52.10
3 tháng
(2025-09-19) 		-5.90 -10.07% 616,200 96,200 5.2
51.40
58.60
52.10
6 tháng
(2025-06-23) 		-10.52 -16.64% 3,458,400 118,700 4.8
51.40
65.68
52.10
12 tháng
(2024-12-23) 		-22.36 -29.79% 7,112,900 -134,741 -11.7
51.40
78.03
52.10
24 tháng
(2023-12-29) 		20.76 65.01% 19,199,800 -334,632 -7.6
31.58
84.92
52.10
36 tháng
(2023-01-03) 		23.77 82.19% 19,671,400 -338,634 -7.7
27.55
84.92
52.10
60 tháng
(2021-01-13) 		26.04 97.69% 21,601,655 -333,880 -3.0
24.85
84.92
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2022
35.65
 0 35.65 35.65 35.65 0 0 0
12/05/2022
35.65
 0 35.65 35.65 35.65 0 0 0
11/05/2022
35.65
 19,400 35.65 36.84 33.16 500 0 0.0
10/05/2022
35.65
 100 38.03 38.03 35.65 0 0 0
09/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
06/05/2022
38.03
 2,100 38.03 38.03 37.43 2,100 0 0.1
05/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
04/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
29/04/2022
38.03
 300 37.97 38.03 37.97 0 0 0
28/04/2022
37.97
 200 36.54 37.97 36.19 0 0 0
27/04/2022
36.54
 300 35.65 36.54 36.54 0 0 0
26/04/2022
35.65
 0 35.65 35.65 35.65 0 0 0
25/04/2022
35.65
 400 36.84 36.84 34.34 0 0 0
22/04/2022
36.84
 1,000 38.32 38.32 36.84 0 0 0
21/04/2022
38.32
 100 36.24 38.32 38.32 0 0 0
20/04/2022
36.24
 100 35.71 36.24 36.24 0 0 0
19/04/2022
35.71
 1,200 36.07 36.07 33.57 0 0 0
18/04/2022
36.07
 300 36.24 36.24 35.65 0 0 0
15/04/2022
36.24
 300 38.03 38.03 36.24 0 0 0
14/04/2022
38.03
 0 38.03 38.03 38.03 0 0 0
13/04/2022
38.03
 100 36.24 38.03 38.03 0 0 0
12/04/2022
36.24
 1,000 38.62 39.16 36.24 0 0 0
08/04/2022
38.62
 0 38.62 38.62 38.62 0 0 0
07/04/2022
38.62
 4,300 38.62 38.62 38.62 0 0 0
06/04/2022
38.62
 800 37.73 38.62 35.12 0 0 0
05/04/2022
37.73
 7,500 40.40 40.40 37.73 0 0 0
04/04/2022
40.40
 8,100 40.40 40.40 40.29 0 0 0
01/04/2022
40.40
 5,100 40.40 40.40 40.34 0 0 0
31/03/2022
40.40
 7,500 40.40 40.64 40.40 0 0 0
30/03/2022
40.40
 300 40.34 40.40 40.40 0 0 0
29/03/2022
40.34
 0 40.34 40.34 40.34 0 0 0
28/03/2022
40.34
 500 39.75 40.34 37.08 0 0 0
25/03/2022
39.75
 0 39.75 39.75 39.75 0 0 0
24/03/2022
39.75
 0 39.75 39.75 39.75 0 0 0
23/03/2022
39.75
 0 39.75 39.75 39.75 0 0 0
22/03/2022
39.75
 500 39.22 39.75 39.51 0 0 0
21/03/2022
39.22
 300 40.76 40.76 39.22 0 0 0
18/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
17/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
16/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
15/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
14/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
11/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
10/03/2022
40.76
 1,900 40.64 40.76 39.51 0 0 0
09/03/2022
40.64
 0 40.64 40.64 40.64 0 0 0
08/03/2022
40.64
 300 40.64 40.64 40.64 0 0 0
07/03/2022
40.64
 200 40.40 40.64 40.64 0 0 0
04/03/2022
40.40
 5,200 40.40 40.40 40.40 0 0 0
03/03/2022
40.40
 0 40.40 40.40 40.40 0 0 0
02/03/2022
40.40
 500 39.63 40.40 40.11 0 0 0
01/03/2022
39.63
 0 39.63 39.63 39.63 0 0 0
28/02/2022
39.63
 0 39.63 39.63 39.63 0 0 0
25/02/2022
39.63
 400 37.08 39.63 39.63 0 0 0
24/02/2022
37.08
 100 39.81 39.81 37.08 0 0 0
23/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
22/02/2022
39.81
 6,300 39.81 39.81 38.62 0 0 0
21/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
18/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
17/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
16/02/2022
39.81
 1,100 39.81 39.81 39.81 0 0 0
15/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
14/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
11/02/2022
39.81
 500 42.48 42.48 39.81 0 0 0
10/02/2022
42.48
 0 42.48 42.48 42.48 0 0 0
09/02/2022
42.48
 0 42.48 42.48 42.48 0 0 0
08/02/2022
42.48
 0 42.48 42.48 42.48 0 0 0
07/02/2022
42.48
 0 42.48 42.48 42.48 0 0 0
28/01/2022
42.48
 100 42.42 42.48 42.48 0 0 0
27/01/2022
42.42
 0 42.42 42.42 42.42 0 0 0
26/01/2022
42.42
 0 42.42 42.42 42.42 0 0 0
25/01/2022
42.42
 0 42.42 42.42 42.42 0 0 0
24/01/2022
42.42
 0 42.42 42.42 42.42 0 0 0
21/01/2022
42.42
 64,000 42.07 42.42 41.59 0 0 0
20/01/2022
42.07
 5,400 40.40 42.19 41.59 0 0 0
19/01/2022
40.40
 15,900 39.81 40.40 39.81 0 0 0
18/01/2022
39.81
 6,900 39.75 39.81 39.69 0 0 0
17/01/2022
39.75
 10,000 39.22 39.75 39.63 0 0 0
14/01/2022
39.22
 0 39.22 39.22 39.22 0 0 0
13/01/2022
39.22
 23,800 39.22 39.22 36.48 0 0 0
12/01/2022
39.22
 100 39.22 39.22 39.22 0 0 0
11/01/2022
39.22
 24,000 38.03 39.22 37.73 0 0 0
10/01/2022
38.03
 1,300 39.22 39.22 37.97 0 0 0
07/01/2022
39.22
 4,800 37.43 39.22 39.22 0 0 0
06/01/2022
37.43
 16,800 35.00 37.43 35.47 0 0 0
05/01/2022
35.00
 13,400 32.74 35.00 34.94 0 0 0
04/01/2022
32.74
 2,800 31.85 34.05 31.85 0 0 0
31/12/2021
31.85
 100 31.79 31.85 31.85 0 0 0
30/12/2021
31.79
 900 31.79 31.79 31.79 0 0 0
29/12/2021
31.79
 7,500 32.92 32.92 31.79 0 0 0
28/12/2021
32.92
 500 32.68 34.76 32.92 0 0 0
27/12/2021
32.68
 500 32.80 32.80 32.68 0 0 0
24/12/2021
32.80
 3,400 32.80 35.06 32.80 0 0 0
23/12/2021
32.80
 0 32.80 32.80 32.80 0 0 0
22/12/2021
32.80
 100 32.80 32.80 32.80 0 0 0
21/12/2021
32.80
 100 33.39 33.39 32.80 0 0 0
20/12/2021
33.39
 3,000 32.09 34.28 33.27 0 0 0
17/12/2021
32.09
 200 33.39 33.39 32.09 0 0 0
16/12/2021
33.39
 200 35.65 35.65 33.33 0 0 0
15/12/2021
35.65
 2,500 35.65 35.65 35.65 0 0 0
14/12/2021
35.65
 6,800 36.30 36.30 35.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |